Quantcast

Regional Health Properties, Inc. Common Stock Historical Stock Prices

RHE 
$0.1179
*  
0.0039
3.2%
Get RHE Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading RHE now
Exchange:AMEX
Industry: Health Care
Community Rating:
View:    RHE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.1279 0.13 0.11 0.1179 427,589
12/13/2018 0.125 0.1286 0.12 0.1218 326,468
12/12/2018 0.12 0.13 0.12 0.1278 511,595
12/11/2018 0.1324 0.136 0.125 0.1252 515,128
12/10/2018 0.135 0.1398 0.124 0.1285 717,426
12/07/2018 0.1364 0.143 0.131 0.1325 699,887
12/06/2018 0.148 0.15 0.1362 0.1364 1,327,021
12/04/2018 0.1715 0.1986 0.15 0.15 6,692,895
12/03/2018 0.1435 0.147 0.1325 0.1398 718,408
11/30/2018 0.1426 0.1442 0.134 0.1348 426,772
11/29/2018 0.1406 0.1513 0.1406 0.1427 225,169
11/28/2018 0.153 0.1541 0.14 0.15 523,558
11/27/2018 0.1575 0.1596 0.143 0.155 375,673
11/26/2018 0.164 0.165 0.1456 0.152 766,993
11/23/2018 0.151 0.155 0.147 0.1518 108,346
11/21/2018 0.1478 0.15 0.146 0.1483 131,634
11/20/2018 0.152 0.152 0.14 0.15 190,249
11/19/2018 0.157 0.16 0.14 0.16 357,300
11/16/2018 0.15 0.165 0.148 0.165 304,890
11/15/2018 0.14 0.165 0.13 0.165 505,554
11/14/2018 0.16 0.163 0.145 0.1547 581,810
11/13/2018 0.17 0.17 0.151 0.16 694,380
11/12/2018 0.1764 0.1764 0.161 0.1615 395,352
11/09/2018 0.175 0.175 0.166 0.169 267,432
11/08/2018 0.17 0.1769 0.1656 0.1709 319,756
11/07/2018 0.1761 0.18 0.17 0.1739 393,737
11/06/2018 0.166 0.179 0.166 0.179 236,954
11/05/2018 0.1745 0.175 0.165 0.175 280,185
11/02/2018 0.174 0.174 0.161 0.1652 389,647
11/01/2018 0.1715 0.177 0.16 0.1676 549,224
10/31/2018 0.181 0.181 0.1715 0.1755 314,879
10/30/2018 0.18 0.1819 0.172 0.1769 396,049
10/29/2018 0.1891 0.1891 0.178 0.1797 425,595
10/26/2018 0.19 0.19 0.1809 0.1818 545,927
10/25/2018 0.198 0.198 0.18 0.18 951,877
10/24/2018 0.1862 0.23 0.175 0.1845 2,902,541
10/23/2018 0.19 0.1963 0.175 0.1847 655,192
10/22/2018 0.1995 0.2045 0.19 0.2045 737,582
10/19/2018 0.2 0.238 0.19 0.2079 1,397,133
10/18/2018 0.17 0.21 0.17 0.2 2,841,224
10/17/2018 0.175 0.1875 0.175 0.1875 258,084
10/16/2018 0.176 0.1879 0.175 0.1879 756,502
10/15/2018 0.1963 0.1963 0.1704 0.19 977,200
10/12/2018 0.1962 0.2 0.1787 0.2 956,637
10/11/2018 0.2 0.2 0.175 0.1787 2,538,220
10/10/2018 0.1665 0.2679 0.1665 0.2189 10,907,050
10/09/2018 0.1725 0.1745 0.1634 0.1745 453,206
10/08/2018 0.1666 0.1745 0.161 0.1745 628,290
10/05/2018 0.174 0.1745 0.1615 0.1745 714,079
10/04/2018 0.181 0.182 0.1675 0.1733 1,074,396
10/03/2018 0.17 0.19 0.162 0.181 2,402,433
10/02/2018 0.185 0.185 0.161 0.18 1,034,788
10/01/2018 0.1831 0.1848 0.17 0.17 528,959
09/28/2018 0.1837 0.185 0.1725 0.1726 636,948
09/27/2018 0.186 0.21 0.176 0.177 1,142,589
09/26/2018 0.174 0.247 0.1692 0.1859 4,170,565
09/25/2018 0.179 0.179 0.1566 0.172 1,975,867
09/24/2018 0.1746 0.18 0.151 0.1611 1,143,168
09/21/2018 0.18 0.18 0.171 0.1746 673,010
09/20/2018 0.1848 0.1848 0.17 0.171 713,465
09/19/2018 0.195 0.195 0.1749 0.1763 1,057,392
09/18/2018 0.19 0.21 0.171 0.1979 1,944,268
09/17/2018 0.195 0.1969 0.17 0.173 2,290,557
09/14/2018 0.2646 0.266 0.2 0.2075 3,698,569
09/13/2018 0.275 0.32 0.207 0.23 13,932,650
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio